NSE:KRIDHANINF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 24, 2026	1.84	1.87	1.81	1.85	-	0.54%	16,897
Sep 23, 2026	1.86	1.86	1.83	1.84	1.84	-0.54%	19,835
Sep 22, 2026	1.86	1.86	1.81	1.85	1.85	-0.54%	23,202
Sep 21, 2026	1.90	1.90	1.79	1.86	1.86	1.64%	29,022
Sep 18, 2026	1.88	1.89	1.82	1.83	1.83	0.55%	6,829
Sep 17, 2026	1.89	1.90	1.80	1.82	1.82	-3.70%	72,421
Sep 16, 2026	1.95	1.95	1.85	1.89	1.89	-2.58%	63,697
Sep 15, 2026	1.97	1.98	1.92	1.94	1.94	-1.02%	16,747
Sep 11, 2026	1.96	2.05	1.91	1.96	1.96	-1.51%	56,301
Sep 10, 2026	2.10	2.10	1.96	1.99	1.99	-0.50%	159,781
Sep 9, 2026	2.01	2.05	1.96	2.00	2.00	1.52%	76,574
Sep 8, 2026	2.03	2.03	1.95	1.97	1.97	-1.01%	50,857
Sep 7, 2026	2.00	2.08	1.98	1.99	1.99	-1.97%	96,168
Sep 4, 2026	2.09	2.10	2.02	2.03	2.03	1.00%	20,638
Sep 3, 2026	2.10	2.16	2.00	2.01	2.01	-2.43%	126,279
Sep 2, 2026	2.00	2.09	1.95	2.06	2.06	0.98%	24,110
Sep 1, 2026	2.00	2.10	1.99	2.04	2.04	2.00%	45,763
Aug 31, 2026	2.04	2.10	1.95	2.00	2.00	-1.96%	15,820
Aug 28, 2026	2.08	2.08	2.00	2.04	2.04	-	13,042
Aug 27, 2026	2.04	2.08	1.99	2.04	2.04	-	23,379
Aug 26, 2026	2.14	2.14	1.96	2.04	2.04	-0.49%	38,613
Aug 25, 2026	2.06	2.08	1.99	2.05	2.05	0.49%	23,196
Aug 24, 2026	2.17	2.17	1.98	2.04	2.04	-1.92%	55,089
Aug 21, 2026	2.23	2.23	2.07	2.08	2.08	-3.70%	140,602
Aug 20, 2026	2.25	2.25	2.12	2.16	2.16	-0.92%	121,574
Aug 19, 2026	2.20	2.20	2.12	2.18	2.18	-0.46%	43,310
Aug 18, 2026	2.19	2.27	2.15	2.19	2.19	-	58,497
Aug 17, 2026	2.27	2.33	2.15	2.19	2.19	-1.35%	45,876
Aug 14, 2026	2.34	2.34	2.20	2.22	2.22	-0.89%	33,862
Aug 13, 2026	2.22	2.29	2.15	2.24	2.24	1.82%	14,161
Aug 12, 2026	2.24	2.35	2.16	2.20	2.20	-1.79%	92,972
Aug 11, 2026	2.35	2.35	2.23	2.24	2.24	-2.61%	18,543
Aug 10, 2026	2.30	2.40	2.25	2.30	2.30	0.44%	66,259
Aug 7, 2026	2.27	2.34	2.27	2.29	2.29	0.44%	25,118
Aug 6, 2026	2.37	2.39	2.28	2.28	2.28	-2.56%	54,109
Aug 5, 2026	2.30	2.37	2.22	2.34	2.34	1.74%	115,604
Aug 4, 2026	2.35	2.37	2.29	2.30	2.30	-	39,760
Aug 3, 2026	2.44	2.44	2.28	2.30	2.30	-1.71%	24,337
Jul 31, 2026	2.32	2.40	2.32	2.34	2.34	0.86%	33,571
Jul 30, 2026	2.43	2.43	2.26	2.32	2.32	-0.85%	12,913
Jul 29, 2026	2.37	2.43	2.30	2.34	2.34	0.86%	56,506
Jul 28, 2026	2.35	2.39	2.30	2.32	2.32	-0.85%	8,669
Jul 27, 2026	2.32	2.50	2.32	2.34	2.34	-4.10%	69,254
Jul 24, 2026	2.47	2.48	2.35	2.44	2.44	-1.21%	24,232
Jul 23, 2026	2.52	2.54	2.40	2.47	2.47	-	66,786
Jul 22, 2026	2.59	2.59	2.44	2.47	2.47	-3.52%	47,749
Jul 21, 2026	2.62	2.62	2.50	2.56	2.56	1.59%	15,121
Jul 20, 2026	2.64	2.64	2.44	2.52	2.52	-0.79%	22,660
Jul 17, 2026	2.60	2.69	2.47	2.54	2.54	-2.31%	59,968
Jul 16, 2026	2.82	2.82	2.58	2.60	2.60	-4.06%	123,384